eToken ETOK
Xếp hạng #?
19:59:05 08/01/2015
eToken (ETOK)
Không hoạt động
Lịch sử giá eToken (ETOK) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.003207 | $0.003289 | $0.001592 | $0.001593 | $1.20 | $480.19 |
| 2014-07-02 | $0.001594 | $0.001604 | $0.001193 | $0.001206 | $0.5548 | $364.07 |
| 2014-07-03 | $0.0006461 | $0.0006484 | $0.0006461 | $0.0006484 | $1.11 | $196.32 |
| 2014-07-04 | $0.0006479 | $0.0006517 | $0.0006331 | $0.0006354 | $1.09 | $192.39 |
| 2014-07-08 | $0.0006221 | $0.0006267 | $0.0006209 | $0.0006248 | $0.7577 | $189.77 |
| 2014-07-09 | $0.0006252 | $0.0006270 | $0.0006226 | $0.0006245 | $0.7573 | $190.05 |
| 2014-07-10 | $0.0006248 | $0.0006261 | $0.0006123 | $0.0006168 | $0.4856 | $187.87 |
| 2014-07-11 | $0.0006167 | $0.0006321 | $0.0006158 | $0.0006320 | $0.4976 | $192.51 |
| 2014-07-12 | $0.0006319 | $0.0006367 | $0.0006270 | $0.0006337 | $0.08016 | $193.03 |
| 2014-07-13 | $0.0006342 | $0.0006347 | $0.0006253 | $0.0006328 | $0.0008495 | $192.74 |
| 2014-07-14 | $0.0006328 | $0.0006336 | $0.0006235 | $0.0006255 | $0.0008398 | $190.53 |
| 2014-07-15 | $0.0006262 | $0.0006314 | $0.0006258 | $0.0006278 | $0.3328 | $191.23 |
| 2014-07-16 | $0.0006282 | $0.0006293 | $0.0006215 | $0.0006230 | $0.3302 | $189.76 |
| 2014-07-17 | $0.0006227 | $0.0006326 | $0.0006145 | $0.0006293 | $0.3335 | $191.70 |
| 2014-07-18 | $0.0006286 | $0.0006355 | $0.0006267 | $0.0006351 | $0.3366 | $193.45 |
| 2014-07-19 | $0.0006355 | $0.0006355 | $0.0006308 | $0.0006348 | $0.3364 | $193.36 |
| 2014-07-20 | $0.0006348 | $0.0006348 | $0.0006290 | $0.0006301 | $0.3340 | $191.94 |
| 2014-07-21 | $0.0006302 | $0.0006303 | $0.0006253 | $0.0006284 | $0.3331 | $191.43 |
| 2014-07-22 | $0.0006285 | $0.0006305 | $0.0006272 | $0.0006276 | $0.3326 | $191.18 |
| 2014-07-23 | $0.0006273 | $0.0006307 | $0.0006245 | $0.0006256 | $0.3316 | $190.56 |
| 2014-07-24 | $0.0006257 | $0.0006266 | $0.0006015 | $0.0006077 | $0.3221 | $185.12 |
| 2014-07-25 | $0.0006075 | $0.0006131 | $0.0006032 | $0.0006071 | $0.3218 | $184.93 |
| 2014-07-26 | $0.0006076 | $0.0006081 | $0.0005999 | $0.0006018 | $0.3189 | $183.30 |
| 2014-07-27 | $0.0006016 | $0.0006049 | $0.0005994 | $0.0005998 | $0.3179 | $182.70 |
| 2014-07-28 | $0.0006001 | $0.0006005 | $0.0005809 | $0.0005915 | $0.3135 | $180.19 |
| 2014-07-29 | $0.0005914 | $0.0005943 | $0.0005875 | $0.0005906 | $0.3130 | $179.89 |
| 2014-07-30 | $0.0005906 | $0.0005910 | $0.0005705 | $0.0005730 | $0.3037 | $174.53 |
| 2014-07-31 | $0.0005730 | $0.0005921 | $0.0005702 | $0.0005921 | $0.3138 | $180.36 |